| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 120 | 120 | 116.1 | 117.9 | 117.9 | -0.55 (-0.46%) | 718 |
| 18 May 2012 | INR | 122 | 122 | 114.5 | 118.45 | 118.45 | -1.15 (-0.96%) | 6,657 |
| 17 May 2012 | INR | 119.05 | 122.7 | 118.25 | 119.6 | 119.6 | +0.15 (+0.13%) | 819 |
| 16 May 2012 | INR | 121.1 | 122 | 117.25 | 119.45 | 119.45 | -2.4 (-1.97%) | 12,845 |
| 15 May 2012 | INR | 123 | 124 | 120.4 | 121.85 | 121.85 | +0.35 (+0.29%) | 1,063 |
| 14 May 2012 | INR | 122.85 | 123 | 120.25 | 121.5 | 121.5 | +0.1 (+0.08%) | 1,492 |
| 11 May 2012 | INR | 121.25 | 123 | 118 | 121.4 | 121.4 | +3.65 (+3.10%) | 4,518 |
| 10 May 2012 | INR | 120 | 121 | 117.2 | 117.75 | 117.75 | -0.55 (-0.46%) | 701 |
| 9 May 2012 | INR | 119.9 | 121 | 117.05 | 118.3 | 118.3 | +0.3 (+0.25%) | 5,493 |
| 8 May 2012 | INR | 119.05 | 121 | 117.2 | 118 | 118 | -2.15 (-1.79%) | 3,008 |
| 7 May 2012 | INR | 120 | 120.5 | 115 | 120.15 | 120.15 | +0.25 (+0.21%) | 3,883 |
| 4 May 2012 | INR | 122.95 | 123 | 119 | 119.9 | 119.9 | -2.45 (-2.00%) | 6,721 |
| 3 May 2012 | INR | 123 | 123.9 | 122 | 122.35 | 122.35 | -2.05 (-1.65%) | 1,460 |
| 2 May 2012 | INR | 126 | 126.45 | 124 | 124.4 | 124.4 | -0.1 (-0.08%) | 973 |
| 30 Apr 2012 | INR | 126 | 126.1 | 123.5 | 124.5 | 124.5 | -0.5 (-0.40%) | 1,826 |
| 28 Apr 2012 | INR | 125 | 126.15 | 125 | 125 | 125 | -0.2 (-0.16%) | 545 |
| 27 Apr 2012 | INR | 120.7 | 126.45 | 120.7 | 125.2 | 125.2 | +3.55 (+2.92%) | 5,151 |
| 26 Apr 2012 | INR | 124.75 | 124.75 | 119.2 | 121.65 | 121.65 | -2.7 (-2.17%) | 18,471 |
| 25 Apr 2012 | INR | 126 | 127.45 | 122 | 124.35 | 124.35 | -0.95 (-0.76%) | 10,074 |
| 24 Apr 2012 | INR | 126.65 | 129.2 | 124.8 | 125.3 | 125.3 | +1.35 (+1.09%) | 20,175 |
| 23 Apr 2012 | INR | 126.1 | 127.35 | 123.5 | 123.95 | 123.95 | -0.55 (-0.44%) | 10,270 |
| 20 Apr 2012 | INR | 127 | 132.4 | 123 | 124.5 | 124.5 | -3.1 (-2.43%) | 38,437 |
| 19 Apr 2012 | INR | 127.15 | 129 | 125.05 | 127.6 | 127.6 | -1.35 (-1.05%) | 8,947 |
| 18 Apr 2012 | INR | 128 | 132 | 126.45 | 128.95 | 128.95 | +2.15 (+1.70%) | 27,778 |
| 17 Apr 2012 | INR | 124.05 | 130 | 124.05 | 126.8 | 126.8 | +1.7 (+1.36%) | 15,490 |
| 16 Apr 2012 | INR | 122 | 132.3 | 120.3 | 125.1 | 125.1 | +4.25 (+3.52%) | 43,661 |
| 13 Apr 2012 | INR | 122.55 | 124 | 120.1 | 120.85 | 120.85 | -0.2 (-0.17%) | 7,187 |
| 12 Apr 2012 | INR | 129.95 | 130 | 120.2 | 121.05 | 121.05 | -1.85 (-1.51%) | 63,568 |
| 11 Apr 2012 | INR | 127.5 | 127.5 | 121.05 | 122.9 | 122.9 | -3.25 (-2.58%) | 8,699 |
| 10 Apr 2012 | INR | 126.85 | 127.5 | 124.55 | 126.15 | 126.15 | -0.7 (-0.55%) | 5,136 |
